S

GSPTXBA
🏛️ カナダ →
5,861.34
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 4,540.11 4,540.11 4,536.83 4,537.56 318.9K
09:31 4,534.27 4,537.24 4,533.65 4,533.65 82.1K
09:32 4,532.17 4,532.17 4,530.38 4,530.44 73.8K
09:33 4,527.49 4,530.14 4,527.49 4,528.86 37.4K
09:34 4,525.82 4,527.14 4,525.69 4,527.14 64.0K
09:35 4,528.34 4,529.88 4,525.69 4,525.69 49.3K
09:36 4,527.46 4,530.88 4,524.81 4,524.81 29.9K
09:37 4,525.79 4,530.29 4,525.79 4,530.29 26.5K
09:38 4,529.04 4,529.88 4,529.04 4,529.33 27.4K
09:39 4,528.16 4,535.31 4,528.16 4,535.31 26.3K
09:40 4,537.55 4,543.33 4,537.55 4,543.33 38.0K
09:41 4,545.78 4,555.66 4,545.78 4,555.66 55.0K
09:42 4,556.86 4,559.79 4,556.19 4,559.79 41.5K
09:43 4,560.24 4,560.24 4,555.00 4,555.00 42.0K
09:44 4,554.85 4,554.85 4,551.25 4,551.25 37.5K
09:45 4,553.71 4,556.45 4,553.71 4,556.13 46.7K
09:46 4,557.78 4,559.36 4,554.40 4,554.40 54.4K
09:47 4,550.45 4,550.45 4,547.54 4,548.44 44.8K
09:48 4,547.38 4,550.55 4,546.28 4,546.28 39.6K
09:49 4,543.54 4,545.29 4,542.08 4,542.08 44.9K
09:50 4,539.72 4,543.70 4,539.72 4,543.70 37.0K
09:51 4,542.38 4,543.01 4,541.97 4,542.33 35.4K
09:52 4,542.37 4,544.73 4,542.02 4,543.24 55.4K
09:53 4,547.07 4,548.15 4,547.07 4,548.15 28.1K
09:54 4,546.65 4,546.65 4,539.91 4,539.91 33.5K
09:55 4,541.18 4,541.60 4,541.13 4,541.13 49.1K
09:56 4,541.87 4,541.87 4,537.69 4,537.69 52.4K
09:57 4,537.53 4,537.53 4,534.06 4,534.06 30.9K
09:58 4,534.01 4,536.33 4,534.01 4,536.33 14.7K
09:59 4,537.68 4,537.68 4,535.00 4,535.00 58.5K
10:00 4,536.08 4,552.10 4,536.08 4,552.10 152.2K
10:01 4,550.70 4,550.70 4,544.88 4,547.12 45.9K
10:02 4,543.67 4,546.00 4,543.67 4,546.00 46.0K
10:03 4,546.94 4,552.63 4,546.94 4,551.73 39.4K
10:04 4,552.29 4,554.78 4,552.29 4,554.26 33.9K
10:05 4,554.62 4,554.62 4,551.31 4,551.31 51.9K
10:06 4,552.26 4,555.57 4,552.26 4,555.18 38.2K
10:07 4,554.72 4,556.56 4,553.76 4,556.56 38.7K
10:08 4,557.44 4,557.84 4,556.49 4,556.49 28.9K
10:09 4,555.11 4,555.11 4,554.09 4,554.09 34.2K
10:10 4,554.23 4,556.29 4,553.34 4,553.34 33.2K
10:11 4,552.62 4,553.03 4,551.45 4,553.03 55.0K
10:12 4,549.65 4,551.55 4,549.53 4,551.55 45.8K
10:13 4,553.04 4,553.04 4,550.81 4,551.44 28.9K
10:14 4,548.83 4,549.32 4,548.33 4,548.33 26.8K
10:15 4,548.15 4,548.15 4,546.19 4,546.19 47.7K
10:16 4,545.98 4,546.33 4,545.98 4,546.00 19.1K
10:17 4,542.88 4,542.88 4,540.34 4,541.18 32.6K
10:18 4,544.43 4,544.43 4,539.38 4,541.38 36.5K
10:19 4,542.03 4,542.03 4,539.21 4,539.21 21.5K
10:20 4,539.74 4,543.02 4,539.74 4,540.96 27.5K
10:21 4,541.66 4,541.66 4,535.94 4,535.94 32.5K
10:22 4,536.46 4,538.12 4,536.46 4,538.12 22.0K
10:23 4,537.73 4,540.94 4,536.62 4,540.94 28.3K
10:24 4,543.40 4,543.40 4,538.12 4,538.12 28.0K
10:25 4,537.25 4,539.43 4,537.25 4,539.43 38.4K
10:26 4,541.29 4,542.69 4,539.64 4,542.69 23.9K
10:27 4,541.82 4,541.82 4,537.69 4,537.69 19.3K
10:28 4,537.50 4,539.42 4,536.92 4,539.42 21.7K
10:29 4,541.16 4,541.16 4,539.11 4,540.25 25.8K
10:30 4,539.79 4,539.79 4,538.64 4,539.15 25.6K
10:31 4,539.98 4,541.70 4,539.98 4,540.94 22.9K
10:32 4,540.76 4,541.33 4,540.76 4,541.33 22.9K
10:33 4,538.55 4,541.43 4,538.55 4,540.55 43.8K
10:34 4,540.00 4,540.00 4,535.73 4,535.73 33.0K
10:35 4,535.14 4,538.30 4,535.14 4,538.30 20.2K
10:36 4,540.71 4,540.82 4,539.45 4,540.82 18.2K
10:37 4,538.98 4,541.46 4,538.98 4,541.46 21.3K
10:38 4,541.02 4,543.85 4,541.02 4,543.85 18.6K
10:39 4,543.87 4,546.24 4,543.87 4,546.24 45.8K
10:40 4,546.59 4,547.00 4,545.51 4,547.00 23.7K
10:41 4,546.60 4,547.87 4,546.60 4,546.99 19.6K
10:42 4,546.88 4,546.88 4,545.43 4,545.43 28.4K
10:43 4,545.45 4,546.56 4,544.90 4,546.56 17.6K
10:44 4,544.17 4,544.17 4,543.61 4,543.98 20.2K
10:45 4,543.07 4,544.92 4,543.07 4,544.81 29.9K
10:46 4,544.52 4,546.79 4,544.52 4,545.14 27.2K
10:47 4,545.91 4,546.52 4,545.80 4,545.80 20.0K
10:48 4,544.13 4,545.61 4,544.13 4,545.31 11.7K
10:49 4,544.22 4,544.22 4,542.64 4,543.57 29.4K
10:50 4,543.40 4,543.66 4,542.10 4,542.70 34.7K
10:51 4,542.62 4,542.62 4,537.64 4,538.63 36.9K
10:52 4,538.70 4,542.70 4,538.34 4,542.70 30.3K
10:53 4,544.64 4,546.63 4,544.64 4,545.15 41.9K
10:54 4,543.27 4,543.97 4,543.27 4,543.97 15.9K
10:55 4,544.45 4,544.45 4,544.03 4,544.40 23.0K
10:56 4,545.41 4,545.81 4,544.62 4,545.40 22.0K
10:57 4,544.56 4,545.52 4,544.34 4,545.52 18.3K
10:58 4,545.71 4,546.04 4,545.54 4,546.00 93.5K
10:59 4,545.74 4,545.74 4,544.21 4,544.21 35.6K
11:00 4,543.75 4,544.31 4,543.31 4,544.31 46.7K
11:01 4,543.63 4,544.21 4,543.32 4,543.32 36.6K
11:02 4,541.20 4,541.49 4,541.20 4,541.44 66.3K
11:03 4,541.02 4,541.02 4,537.83 4,537.83 28.2K
11:04 4,537.77 4,538.59 4,536.88 4,538.59 61.7K
11:05 4,539.18 4,539.53 4,539.16 4,539.16 21.7K
11:06 4,538.74 4,538.74 4,537.98 4,538.27 15.1K
11:07 4,538.43 4,540.76 4,538.43 4,540.76 35.4K
11:08 4,540.57 4,540.57 4,538.89 4,539.33 18.2K
11:09 4,537.30 4,537.49 4,536.46 4,536.79 37.0K
11:10 4,536.69 4,536.69 4,532.81 4,532.81 25.7K
11:11 4,534.11 4,534.11 4,531.50 4,532.75 55.2K
11:12 4,532.73 4,532.74 4,532.35 4,532.35 19.4K
11:13 4,531.63 4,534.36 4,531.63 4,534.36 15.9K
11:14 4,536.78 4,538.90 4,536.78 4,538.90 21.2K
11:15 4,538.28 4,538.28 4,536.86 4,536.86 10.9K
11:16 4,538.04 4,538.12 4,537.76 4,538.12 14.0K
11:17 4,537.05 4,537.61 4,537.05 4,537.34 15.9K
11:18 4,537.18 4,538.61 4,537.18 4,538.61 14.0K
11:19 4,538.78 4,538.78 4,537.26 4,537.29 13.6K
11:20 4,537.76 4,537.76 4,535.24 4,535.24 20.8K
11:21 4,537.09 4,537.10 4,536.21 4,536.21 15.5K
11:22 4,536.93 4,536.93 4,535.68 4,536.53 19.0K
11:23 4,536.39 4,536.39 4,535.44 4,535.98 11.2K
11:24 4,535.65 4,535.65 4,535.24 4,535.63 22.9K
11:25 4,535.90 4,535.90 4,533.26 4,533.59 36.1K
11:26 4,532.74 4,533.29 4,532.16 4,533.29 29.0K
11:27 4,533.82 4,534.61 4,532.97 4,532.97 21.9K
11:28 4,532.54 4,532.66 4,531.95 4,532.66 27.7K
11:29 4,532.55 4,532.95 4,531.93 4,532.50 42.1K
11:30 4,531.77 4,531.77 4,528.34 4,528.43 36.8K
11:31 4,527.66 4,527.66 4,526.32 4,527.23 65.8K
11:32 4,527.13 4,527.13 4,526.03 4,526.03 24.2K
11:33 4,526.17 4,526.17 4,525.30 4,525.30 48.3K
11:34 4,525.95 4,525.95 4,524.87 4,524.87 31.7K
11:35 4,525.67 4,526.72 4,525.27 4,526.72 44.6K
11:36 4,526.94 4,528.80 4,526.94 4,528.80 22.3K
11:37 4,529.50 4,531.97 4,529.25 4,531.97 51.2K
11:38 4,531.14 4,532.11 4,531.14 4,532.11 19.2K
11:39 4,533.00 4,533.00 4,531.70 4,531.70 65.8K
11:40 4,531.73 4,531.73 4,528.24 4,528.24 33.2K
11:41 4,528.03 4,528.32 4,527.43 4,527.43 13.2K
11:42 4,526.35 4,528.17 4,526.35 4,528.03 28.3K
11:43 4,529.58 4,529.58 4,527.93 4,527.93 18.6K
11:44 4,529.59 4,529.59 4,526.86 4,526.86 13.4K
11:45 4,528.02 4,528.02 4,526.87 4,526.87 28.3K
11:46 4,527.04 4,527.04 4,526.09 4,526.49 13.1K
11:47 4,527.00 4,527.15 4,525.80 4,525.80 19.6K
11:48 4,526.64 4,527.05 4,526.64 4,526.92 45.8K
11:49 4,526.40 4,526.40 4,524.95 4,524.95 25.8K
11:50 4,525.53 4,525.53 4,523.41 4,523.41 34.4K
11:51 4,521.72 4,521.72 4,521.08 4,521.08 89.6K
11:52 4,521.74 4,521.80 4,520.83 4,521.54 47.9K
11:53 4,521.76 4,522.04 4,521.43 4,521.59 26.0K
11:54 4,521.87 4,523.28 4,521.87 4,523.24 51.6K
11:55 4,522.50 4,523.48 4,522.50 4,523.48 12.8K
11:56 4,522.12 4,522.12 4,521.56 4,522.06 22.8K
11:57 4,521.92 4,521.92 4,521.33 4,521.55 11.7K
11:58 4,527.05 4,534.04 4,527.05 4,534.04 126.3K
11:59 4,535.93 4,535.93 4,534.19 4,534.19 62.0K
12:00 4,536.01 4,541.50 4,536.01 4,541.50 50.4K
12:01 4,543.44 4,543.44 4,538.07 4,538.07 1,542.3K
12:02 4,539.66 4,539.66 4,535.69 4,535.79 20.7K
12:03 4,535.68 4,535.68 4,533.86 4,533.88 13.0K
12:04 4,535.55 4,535.55 4,533.25 4,533.25 19.4K
12:05 4,533.44 4,533.44 4,532.03 4,532.92 14.6K
12:06 4,531.46 4,534.01 4,531.11 4,534.01 24.9K
12:07 4,536.58 4,537.79 4,535.91 4,535.91 36.7K
12:08 4,535.59 4,535.59 4,534.23 4,534.35 11.9K
12:09 4,535.04 4,535.04 4,534.55 4,534.96 14.4K
12:10 4,534.79 4,534.96 4,534.17 4,534.17 7.2K
12:11 4,533.64 4,536.14 4,533.64 4,534.21 23.8K
12:12 4,534.12 4,534.99 4,534.12 4,534.58 9.0K
12:13 4,534.48 4,535.74 4,534.39 4,534.39 20.4K
12:14 4,534.46 4,534.46 4,533.57 4,533.66 12.5K
12:15 4,533.70 4,535.15 4,533.70 4,535.15 17.5K
12:16 4,535.09 4,535.09 4,532.79 4,532.79 19.8K
12:17 4,533.59 4,533.97 4,533.04 4,533.97 6.8K
12:18 4,534.69 4,534.69 4,533.47 4,534.07 12.1K
12:19 4,534.38 4,534.38 4,533.05 4,533.05 19.4K
12:20 4,531.88 4,532.85 4,530.82 4,532.85 30.9K
12:21 4,532.99 4,534.75 4,532.99 4,534.25 25.0K
12:22 4,533.68 4,534.06 4,533.34 4,534.06 11.8K
12:23 4,534.54 4,534.82 4,534.54 4,534.82 14.8K
12:24 4,535.44 4,536.30 4,535.44 4,536.30 19.5K
12:25 4,536.75 4,538.19 4,536.75 4,537.76 22.5K
12:26 4,537.35 4,537.35 4,536.03 4,536.03 20.3K
12:27 4,536.96 4,538.68 4,536.96 4,538.68 11.3K
12:28 4,538.79 4,539.78 4,538.71 4,539.44 21.0K
12:29 4,539.51 4,540.74 4,539.51 4,540.60 12.4K
12:30 4,540.35 4,541.26 4,540.35 4,541.20 17.6K
12:31 4,541.01 4,542.01 4,541.01 4,542.01 20.9K
12:32 4,541.08 4,541.08 4,540.56 4,540.56 9.3K
12:33 4,539.71 4,539.92 4,539.71 4,539.72 15.1K
12:34 4,540.02 4,540.02 4,538.66 4,539.30 20.8K
12:35 4,539.83 4,539.83 4,539.06 4,539.19 25.9K
12:36 4,540.09 4,540.09 4,539.62 4,539.83 13.0K
12:37 4,539.91 4,539.91 4,538.13 4,538.48 18.7K
12:38 4,537.73 4,538.91 4,537.73 4,538.70 12.9K
12:39 4,538.91 4,538.91 4,538.70 4,538.70 9.6K
12:40 4,539.31 4,539.61 4,538.50 4,539.61 17.6K
12:41 4,539.81 4,539.81 4,538.47 4,539.14 15.5K
12:42 4,539.41 4,540.00 4,539.39 4,540.00 10.9K
12:43 4,540.32 4,540.57 4,538.86 4,538.86 24.3K
12:44 4,537.85 4,537.85 4,537.20 4,537.45 220.8K
12:45 4,537.63 4,537.63 4,536.33 4,536.33 14.3K
12:46 4,536.10 4,536.14 4,534.96 4,534.96 17.1K
12:47 4,535.16 4,535.16 4,533.63 4,534.21 19.5K
12:48 4,533.94 4,536.02 4,533.94 4,536.02 10.0K
12:49 4,535.91 4,537.56 4,535.91 4,537.35 15.4K
12:50 4,537.42 4,538.43 4,537.33 4,538.43 8.1K
12:51 4,539.13 4,540.82 4,539.13 4,540.82 38.5K
12:52 4,539.35 4,539.46 4,538.79 4,539.46 34.0K
12:53 4,538.97 4,539.72 4,538.97 4,539.72 13.8K
12:54 4,539.59 4,539.59 4,537.95 4,537.95 10.9K
12:55 4,537.47 4,539.43 4,537.47 4,539.26 24.5K
12:56 4,539.45 4,539.59 4,539.35 4,539.59 13.5K
12:57 4,539.52 4,542.55 4,539.52 4,542.55 75.9K
12:58 4,542.92 4,543.28 4,542.92 4,543.28 14.8K
12:59 4,544.16 4,544.16 4,543.72 4,543.88 20.9K
13:00 4,543.89 4,544.22 4,543.45 4,544.22 14.6K
13:01 4,544.27 4,544.27 4,541.53 4,541.53 16.7K
13:02 4,541.31 4,541.38 4,540.57 4,540.81 48.6K
13:03 4,540.35 4,540.54 4,539.85 4,540.54 12.0K
13:04 4,540.55 4,540.98 4,540.55 4,540.98 6.7K
13:05 4,539.46 4,541.40 4,537.63 4,541.40 74.9K
13:06 4,544.62 4,545.49 4,544.62 4,545.49 44.1K
13:07 4,545.37 4,545.37 4,536.69 4,536.69 78.5K
13:08 4,536.44 4,537.33 4,536.05 4,537.33 36.1K
13:09 4,535.35 4,535.35 4,531.46 4,531.46 66.8K
13:10 4,531.89 4,532.55 4,531.89 4,532.24 33.5K
13:11 4,531.76 4,532.24 4,531.76 4,532.05 17.1K
13:12 4,532.58 4,533.79 4,532.31 4,533.79 16.9K
13:13 4,535.92 4,536.71 4,535.51 4,536.71 17.4K
13:14 4,537.16 4,537.16 4,536.62 4,536.62 11.9K
13:15 4,536.66 4,538.64 4,536.66 4,538.64 16.8K
13:16 4,539.06 4,539.06 4,537.86 4,537.86 17.3K
13:17 4,537.60 4,538.18 4,537.60 4,538.18 12.0K
13:18 4,538.32 4,538.32 4,537.67 4,537.67 15.0K
13:19 4,538.29 4,539.93 4,538.29 4,539.78 9.7K
13:20 4,538.92 4,539.87 4,538.92 4,539.86 27.6K
13:21 4,540.49 4,540.49 4,538.35 4,539.54 17.6K
13:22 4,539.33 4,540.31 4,539.24 4,540.31 8.4K
13:23 4,540.92 4,540.92 4,539.77 4,540.42 7.5K
13:24 4,540.51 4,541.53 4,540.51 4,541.52 8.3K
13:25 4,542.42 4,542.42 4,540.96 4,540.96 9.9K
13:26 4,541.08 4,541.60 4,539.14 4,539.14 14.8K
13:27 4,539.34 4,540.51 4,539.34 4,540.44 10.1K
13:28 4,539.95 4,539.95 4,537.55 4,537.55 11.3K
13:29 4,538.20 4,538.63 4,538.16 4,538.16 14.2K
13:30 4,537.84 4,537.84 4,537.53 4,537.53 11.4K
13:31 4,537.68 4,538.38 4,537.68 4,538.38 14.0K
13:32 4,538.53 4,538.53 4,536.02 4,536.02 26.8K
13:33 4,535.38 4,537.27 4,535.20 4,537.17 19.8K
13:34 4,539.77 4,539.77 4,537.59 4,537.59 25.1K
13:35 4,536.75 4,536.92 4,535.55 4,536.51 20.6K
13:36 4,537.15 4,538.24 4,536.99 4,538.24 6.9K
13:37 4,538.87 4,538.87 4,538.35 4,538.35 7.7K
13:38 4,537.73 4,537.73 4,536.94 4,537.53 14.9K
13:39 4,537.90 4,539.80 4,537.90 4,539.65 42.2K
13:40 4,539.83 4,539.83 4,539.00 4,539.00 17.1K
13:41 4,538.05 4,538.05 4,537.04 4,537.38 52.2K
13:42 4,537.63 4,537.63 4,536.09 4,536.09 25.7K
13:43 4,535.93 4,535.93 4,534.69 4,534.95 45.2K
13:44 4,535.86 4,536.37 4,535.56 4,535.59 16.4K
13:45 4,535.74 4,536.85 4,535.74 4,536.85 26.7K
13:46 4,536.52 4,536.52 4,535.36 4,535.36 26.8K
13:47 4,536.05 4,536.74 4,535.87 4,536.49 17.4K
13:48 4,538.35 4,539.57 4,538.35 4,539.57 29.9K
13:49 4,541.24 4,541.24 4,540.90 4,541.19 24.3K
13:50 4,541.21 4,541.40 4,541.13 4,541.27 24.4K
13:51 4,541.56 4,541.63 4,541.23 4,541.23 22.8K
13:52 4,541.96 4,543.50 4,541.28 4,543.18 50.0K
13:53 4,542.80 4,543.68 4,542.80 4,543.68 14.1K
13:54 4,543.63 4,544.49 4,543.63 4,544.49 18.4K
13:55 4,544.61 4,546.05 4,544.61 4,546.05 11.4K
13:56 4,546.21 4,546.21 4,545.09 4,545.09 17.4K
13:57 4,545.55 4,545.88 4,545.42 4,545.88 15.2K
13:58 4,546.02 4,547.56 4,546.02 4,547.56 11.5K
13:59 4,548.30 4,548.70 4,548.29 4,548.70 13.7K
14:00 4,548.77 4,549.17 4,548.77 4,549.17 10.3K
14:01 4,548.82 4,549.47 4,548.44 4,549.47 16.1K
14:02 4,551.59 4,554.06 4,551.59 4,552.54 44.3K
14:03 4,553.74 4,553.74 4,552.66 4,553.25 16.5K
14:04 4,553.10 4,553.10 4,552.97 4,553.07 17.1K
14:05 4,553.26 4,553.26 4,552.29 4,552.29 12.5K
14:06 4,552.69 4,554.83 4,552.69 4,554.83 26.3K
14:07 4,553.80 4,553.84 4,553.24 4,553.48 22.2K
14:08 4,553.48 4,553.48 4,553.04 4,553.04 11.4K
14:09 4,552.95 4,552.95 4,551.51 4,551.75 25.9K
14:10 4,551.99 4,551.99 4,551.24 4,551.25 31.4K
14:11 4,551.41 4,551.77 4,550.67 4,550.67 28.0K
14:12 4,550.24 4,551.28 4,550.24 4,551.28 17.1K
14:13 4,551.62 4,551.62 4,550.89 4,550.89 11.9K
14:14 4,551.14 4,553.80 4,551.14 4,553.80 14.8K
14:15 4,553.90 4,554.51 4,553.69 4,553.69 17.3K
14:16 4,552.76 4,553.49 4,552.76 4,553.49 18.1K
14:17 4,554.01 4,554.01 4,553.63 4,553.98 17.3K
14:18 4,553.97 4,553.97 4,552.61 4,552.61 19.4K
14:19 4,552.26 4,552.58 4,552.11 4,552.11 9.3K
14:20 4,552.16 4,552.89 4,551.20 4,552.89 21.8K
14:21 4,553.71 4,553.98 4,553.69 4,553.98 14.0K
14:22 4,555.13 4,555.13 4,554.31 4,554.56 14.1K
14:23 4,554.98 4,554.98 4,554.08 4,554.20 10.7K
14:24 4,554.49 4,554.64 4,553.77 4,553.77 20.0K
14:25 4,554.03 4,554.03 4,552.43 4,552.43 42.0K
14:26 4,553.58 4,555.20 4,553.50 4,553.50 34.7K
14:27 4,553.06 4,553.11 4,552.33 4,553.11 63.3K
14:28 4,553.09 4,553.11 4,551.30 4,551.30 23.1K
14:29 4,551.28 4,551.56 4,549.00 4,549.00 19.5K
14:30 4,549.10 4,550.75 4,548.98 4,550.63 58.5K
14:31 4,551.08 4,551.08 4,550.66 4,550.69 15.2K
14:32 4,550.20 4,550.21 4,549.37 4,550.05 21.4K
14:33 4,549.86 4,549.86 4,548.82 4,548.82 18.8K
14:34 4,549.06 4,550.01 4,549.06 4,550.01 26.5K
14:35 4,549.81 4,549.81 4,548.83 4,549.30 72.6K
14:36 4,549.30 4,549.30 4,548.14 4,548.14 23.7K
14:37 4,548.71 4,549.59 4,548.71 4,549.06 59.1K
14:38 4,548.47 4,548.75 4,547.99 4,548.75 54.5K
14:39 4,548.66 4,549.08 4,548.66 4,548.85 25.4K
14:40 4,548.86 4,549.43 4,548.86 4,549.43 65.5K
14:41 4,549.50 4,549.63 4,548.16 4,549.63 57.7K
14:42 4,549.40 4,549.62 4,548.65 4,549.07 37.1K
14:43 4,549.21 4,549.21 4,547.72 4,547.77 27.0K
14:44 4,548.07 4,548.07 4,546.16 4,547.17 30.3K
14:45 4,547.61 4,547.61 4,546.54 4,546.54 16.4K
14:46 4,546.10 4,546.10 4,544.95 4,545.18 40.6K
14:47 4,545.35 4,546.45 4,545.35 4,545.55 26.7K
14:48 4,545.61 4,545.97 4,545.44 4,545.97 19.6K
14:49 4,545.39 4,546.74 4,545.39 4,546.10 34.7K
14:50 4,546.00 4,546.00 4,545.43 4,545.52 29.0K
14:51 4,546.05 4,546.50 4,546.05 4,546.15 26.6K
14:52 4,545.79 4,547.55 4,545.79 4,547.55 42.3K
14:53 4,547.32 4,547.32 4,546.56 4,546.56 27.7K
14:54 4,547.06 4,547.96 4,547.06 4,547.79 18.2K
14:55 4,547.57 4,550.48 4,547.57 4,550.48 49.6K
14:56 4,550.98 4,552.13 4,550.86 4,551.87 37.1K
14:57 4,551.43 4,552.32 4,551.43 4,552.16 22.8K
14:58 4,552.27 4,552.27 4,550.12 4,550.12 30.6K
14:59 4,549.83 4,549.83 4,549.34 4,549.60 49.3K
15:00 4,548.78 4,548.78 4,546.77 4,547.05 26.7K
15:01 4,546.06 4,547.09 4,546.06 4,547.09 34.8K
15:02 4,546.84 4,548.85 4,546.84 4,547.63 43.6K
15:03 4,546.71 4,546.71 4,544.90 4,544.90 37.1K
15:04 4,542.90 4,542.90 4,541.75 4,541.75 36.8K
15:05 4,541.19 4,542.20 4,541.19 4,542.20 95.6K
15:06 4,542.45 4,542.85 4,541.16 4,541.60 62.5K
15:07 4,541.12 4,541.12 4,540.06 4,540.06 42.7K
15:08 4,539.25 4,540.41 4,539.25 4,539.85 39.8K
15:09 4,539.50 4,539.64 4,539.45 4,539.64 20.4K
15:10 4,538.84 4,538.84 4,537.15 4,537.15 70.0K
15:11 4,536.06 4,536.06 4,534.70 4,534.70 70.5K
15:12 4,534.85 4,537.62 4,534.85 4,537.62 29.6K
15:13 4,537.54 4,537.54 4,536.83 4,536.89 22.0K
15:14 4,536.77 4,536.77 4,536.04 4,536.27 24.9K
15:15 4,536.46 4,537.48 4,536.46 4,537.48 41.0K
15:16 4,538.03 4,538.85 4,537.70 4,537.70 42.9K
15:17 4,536.91 4,536.91 4,534.56 4,534.56 34.6K
15:18 4,534.23 4,534.82 4,534.23 4,534.82 45.3K
15:19 4,536.48 4,536.49 4,536.03 4,536.33 69.0K
15:20 4,536.80 4,537.66 4,536.69 4,537.66 57.4K
15:21 4,537.36 4,538.43 4,537.36 4,537.69 47.7K
15:22 4,537.65 4,537.65 4,536.03 4,536.03 18.6K
15:23 4,536.43 4,539.48 4,536.23 4,539.48 34.1K
15:24 4,539.47 4,540.60 4,539.47 4,540.60 21.2K
15:25 4,540.92 4,540.92 4,539.76 4,539.81 40.8K
15:26 4,539.68 4,539.68 4,536.34 4,536.34 43.4K
15:27 4,536.76 4,538.36 4,536.76 4,538.36 36.7K
15:28 4,539.40 4,540.00 4,538.70 4,540.00 38.6K
15:29 4,538.81 4,539.24 4,538.68 4,538.68 35.6K
15:30 4,539.67 4,539.67 4,537.10 4,537.10 76.8K
15:31 4,537.12 4,539.00 4,537.12 4,538.76 57.8K
15:32 4,538.63 4,538.63 4,537.89 4,537.89 32.1K
15:33 4,538.18 4,538.18 4,536.88 4,537.43 37.1K
15:34 4,537.30 4,539.35 4,537.30 4,539.35 41.9K
15:35 4,539.89 4,539.89 4,538.45 4,538.45 38.9K
15:36 4,539.62 4,541.71 4,539.62 4,541.71 38.7K
15:37 4,542.41 4,542.67 4,542.22 4,542.22 26.6K
15:38 4,543.44 4,543.45 4,542.92 4,543.45 36.5K
15:39 4,543.78 4,544.16 4,543.78 4,543.92 37.2K
15:40 4,543.94 4,543.94 4,542.94 4,543.01 29.4K
15:41 4,542.56 4,542.84 4,542.37 4,542.37 42.9K
15:42 4,542.07 4,542.60 4,541.59 4,542.60 26.6K
15:43 4,543.31 4,544.93 4,543.31 4,544.93 33.3K
15:44 4,543.95 4,544.64 4,543.04 4,543.04 44.8K
15:45 4,543.24 4,543.24 4,541.93 4,542.55 39.0K
15:46 4,543.82 4,543.82 4,542.78 4,542.78 35.3K
15:47 4,544.53 4,544.83 4,543.42 4,543.42 62.4K
15:48 4,543.05 4,543.83 4,543.05 4,543.65 36.3K
15:49 4,543.42 4,545.27 4,543.42 4,545.27 58.8K
15:50 4,552.71 4,554.07 4,552.71 4,553.53 229.7K
15:51 4,552.43 4,552.43 4,550.73 4,550.93 114.4K
15:52 4,551.56 4,552.15 4,551.56 4,552.15 98.0K
15:53 4,551.64 4,552.89 4,551.64 4,552.89 107.0K
15:54 4,553.48 4,553.55 4,552.44 4,552.44 88.2K
15:55 4,552.60 4,554.17 4,552.60 4,554.17 127.8K
15:56 4,555.31 4,555.31 4,553.74 4,554.46 145.0K
15:57 4,554.15 4,554.15 4,553.64 4,553.64 106.0K
15:58 4,553.40 4,553.40 4,552.18 4,552.72 176.0K
15:59 4,552.59 4,554.32 4,552.59 4,552.93 206.9K
16:00 4,554.43 4,554.43 4,554.43 4,554.43 9,709.6K
16:01 4,554.43 4,554.43 4,554.43 4,554.43 3.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし